美腾科技 sh.688420
27.72
-1.56%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.00 | 29.87 | 27.26 | 27.72 | -1.56% | 0.62 | 5.27% |
| 2026-05-22 | 27.79 | 28.42 | 27.39 | 28.16 | +1.51% | 0.42 | 3.63% |
| 2026-05-21 | 28.87 | 29.43 | 27.43 | 27.74 | -3.91% | 0.57 | 4.78% |
| 2026-05-20 | 28.33 | 29.00 | 27.64 | 28.87 | +1.48% | 0.47 | 4.02% |
| 2026-05-19 | 27.85 | 28.46 | 27.72 | 28.45 | +1.25% | 0.37 | 3.15% |
| 2026-05-18 | 27.15 | 28.10 | 26.96 | 28.10 | +3.01% | 0.46 | 4.04% |
| 2026-05-15 | 27.41 | 27.65 | 26.95 | 27.28 | -0.51% | 0.36 | 3.19% |
| 2026-05-14 | 27.85 | 27.85 | 27.27 | 27.42 | -0.54% | 0.29 | 2.51% |
| 2026-05-13 | 27.40 | 27.97 | 27.01 | 27.57 | +1.10% | 0.51 | 4.48% |
| 2026-05-12 | 28.19 | 28.42 | 27.00 | 27.27 | -2.95% | 0.54 | 4.67% |
| 2026-05-11 | 28.47 | 28.47 | 27.73 | 28.10 | -1.33% | 0.52 | 4.48% |
| 2026-05-08 | 28.09 | 28.57 | 27.73 | 28.48 | +2.12% | 0.31 | 2.66% |
| 2026-05-07 | 27.28 | 28.41 | 27.28 | 27.89 | +2.31% | 0.41 | 3.49% |
| 2026-05-06 | 27.26 | 27.78 | 26.91 | 27.26 | +0.04% | 0.58 | 5.04% |
| 2026-04-30 | 26.97 | 27.51 | 26.90 | 27.25 | +0.44% | 0.46 | 4.02% |
| 2026-04-29 | 25.78 | 27.39 | 25.66 | 27.13 | +7.23% | 0.52 | 4.60% |
| 2026-04-28 | 26.07 | 26.07 | 25.23 | 25.30 | -2.01% | 0.31 | 2.92% |
| 2026-04-27 | 24.81 | 25.83 | 24.69 | 25.82 | +3.82% | 0.37 | 3.46% |
| 2026-04-24 | 24.08 | 25.28 | 24.08 | 24.87 | +2.35% | 0.24 | 2.32% |
| 2026-04-23 | 24.99 | 24.99 | 24.13 | 24.30 | -2.45% | 0.19 | 1.85% |